Financial News

TJX Companies (NY: TJX )

68.18 USD +0.91 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.155 7.157 7.005 7.008 14,659,200 -0.15(-2.10%)
Sep 28, 2006 7.150 7.178 7.077 7.157 14,055,200 +0.04(+0.56%)
Sep 27, 2006 7.162 7.215 7.088 7.117 12,360,400 -0.08(-1.08%)
Sep 26, 2006 7.095 7.242 7.082 7.195 24,831,600 +0.12(+1.70%)
Sep 25, 2006 7.105 7.125 7.003 7.075 17,229,600 +0.10(+1.40%)
Sep 22, 2006 6.912 6.992 6.865 6.978 10,777,200 +0.00(+0.04%)
Sep 21, 2006 7.020 7.080 6.902 6.975 26,488,800 -0.09(-1.27%)
Sep 20, 2006 7.115 7.128 7.062 7.065 19,721,200 -0.07(-0.98%)
Sep 19, 2006 6.978 7.135 6.978 7.135 23,996,400 +0.22(+3.18%)
Sep 18, 2006 6.952 6.995 6.905 6.915 10,151,200 -0.10(-1.43%)
Sep 15, 2006 7.025 7.060 6.955 7.015 16,999,600 +0.02(+0.25%)
Sep 14, 2006 6.950 7.045 6.890 6.997 14,979,200 +0.01(+0.14%)
Sep 13, 2006 6.970 7.030 6.900 6.987 24,318,000 +0.04(+0.61%)
Sep 12, 2006 6.843 6.973 6.827 6.945 26,151,600 +0.13(+1.91%)
Sep 11, 2006 6.688 6.865 6.685 6.815 14,210,000 +0.08(+1.19%)
Sep 08, 2006 6.650 6.737 6.638 6.735 10,757,600 +0.02(+0.34%)
Sep 07, 2006 6.725 6.763 6.697 6.713 10,077,200 -0.04(-0.56%)
Sep 06, 2006 6.745 6.753 6.673 6.750 10,999,600 +0.00(+0.07%)
Sep 05, 2006 6.705 6.750 6.683 6.745 8,729,600 +0.04(+0.60%)
Sep 01, 2006 6.688 6.710 6.630 6.705 5,944,000 +0.02(+0.26%)
Aug 31, 2006 6.688 6.723 6.610 6.688 13,898,400 +0.00(+0.00%)
Aug 30, 2006 6.680 6.700 6.612 6.688 13,118,800 +0.01(+0.15%)
Aug 29, 2006 6.548 6.705 6.500 6.678 14,024,000 +0.02(+0.34%)
Aug 28, 2006 6.553 6.702 6.553 6.655 9,192,800 +0.11(+1.60%)
Aug 25, 2006 6.525 6.567 6.487 6.550 10,150,000 +0.00(+0.00%)
Aug 24, 2006 6.725 6.740 6.540 6.550 10,707,200 -0.17(-2.57%)
Aug 23, 2006 6.705 6.742 6.650 6.723 7,304,400 +0.00(+0.00%)
Aug 22, 2006 6.740 6.740 6.678 6.723 6,842,000 -0.02(-0.26%)
Aug 21, 2006 6.652 6.750 6.640 6.740 8,323,200 +0.04(+0.60%)
Aug 18, 2006 6.750 6.750 6.655 6.700 8,802,800 -0.04(-0.63%)
Aug 17, 2006 6.713 6.808 6.692 6.742 13,888,800 +0.00(+0.04%)
Aug 16, 2006 6.588 6.750 6.588 6.740 13,594,400 +0.02(+0.33%)
Aug 15, 2006 6.675 6.763 6.657 6.718 27,861,200 +0.11(+1.70%)
Aug 14, 2006 6.700 6.750 6.595 6.605 22,730,000 -0.07(-1.12%)
Aug 11, 2006 6.518 6.680 6.508 6.680 18,675,600 +0.16(+2.49%)
Aug 10, 2006 6.287 6.537 6.253 6.518 15,194,400 +0.18(+2.88%)
Aug 09, 2006 6.435 6.470 6.335 6.335 7,500,000 -0.05(-0.78%)
Aug 08, 2006 6.478 6.495 6.383 6.385 9,923,200 -0.07(-1.01%)
Aug 07, 2006 6.338 6.473 6.335 6.450 11,676,000 +0.00(+0.04%)
Aug 04, 2006 6.455 6.510 6.410 6.447 21,058,000 +0.05(+0.86%)
Aug 03, 2006 6.050 6.405 6.025 6.393 16,197,200 +0.34(+5.66%)
Aug 02, 2006 6.165 6.168 6.022 6.050 15,369,600 -0.12(-1.87%)
Aug 01, 2006 6.095 6.173 6.000 6.165 14,138,400 +0.07(+1.19%)
Jul 31, 2006 6.143 6.185 6.067 6.093 6,074,000 -0.03(-0.49%)
Jul 28, 2006 6.067 6.160 6.043 6.122 7,690,000 +0.09(+1.58%)
Jul 27, 2006 6.157 6.220 6.013 6.027 9,022,000 -0.09(-1.47%)
Jul 26, 2006 6.237 6.240 6.112 6.117 8,776,000 -0.13(-2.04%)
Jul 25, 2006 6.130 6.277 6.090 6.245 12,882,400 +0.07(+1.09%)
Jul 24, 2006 5.920 6.195 6.020 6.178 13,795,200 +0.26(+4.39%)
Jul 21, 2006 5.997 6.005 5.918 5.918 8,219,600 -0.07(-1.21%)
Jul 20, 2006 6.095 6.107 5.980 5.990 7,206,800 -0.13(-2.08%)
Jul 19, 2006 5.872 6.150 5.902 6.117 12,933,200 +0.25(+4.22%)
Jul 18, 2006 5.963 5.963 5.777 5.870 19,768,400 -0.12(-1.96%)
Jul 17, 2006 5.820 6.000 5.810 5.987 9,550,400 +0.14(+2.39%)
Jul 14, 2006 5.897 5.952 5.803 5.848 10,242,000 -0.08(-1.35%)
Jul 13, 2006 5.982 6.022 5.878 5.928 15,180,800 -0.08(-1.37%)
Jul 12, 2006 6.053 6.150 6.000 6.010 9,801,600 +0.04(+0.59%)
Jul 11, 2006 5.938 5.992 5.855 5.975 7,759,200 +0.00(+0.04%)
Jul 10, 2006 5.915 6.062 5.915 5.973 9,202,400 +0.06(+0.97%)
Jul 07, 2006 5.775 5.927 5.760 5.915 18,037,200 +0.07(+1.24%)
Jul 06, 2006 5.825 5.855 5.718 5.843 26,228,800 +0.29(+5.13%)
Jul 05, 2006 5.612 5.650 5.540 5.558 12,408,800 -0.10(-1.72%)
Jul 03, 2006 5.720 5.735 5.622 5.655 3,374,400 -0.06(-1.05%)
Jun 30, 2006 5.710 5.728 5.668 5.715 8,382,000 +0.03(+0.53%)
Jun 29, 2006 5.683 5.702 5.635 5.685 9,512,800 +0.05(+0.93%)
Jun 28, 2006 5.638 5.673 5.555 5.633 6,231,600 +0.01(+0.13%)
Jun 27, 2006 5.683 5.723 5.620 5.625 7,652,400 -0.07(-1.27%)
Jun 26, 2006 5.685 5.740 5.675 5.697 6,670,800 -0.00(-0.04%)
Jun 23, 2006 5.700 5.760 5.655 5.700 8,153,200 -0.03(-0.48%)
Jun 22, 2006 5.723 5.750 5.673 5.728 6,544,000 -0.01(-0.22%)
Jun 21, 2006 5.662 5.750 5.660 5.740 5,042,800 +0.07(+1.19%)
Jun 20, 2006 5.650 5.705 5.620 5.673 5,628,000 +0.02(+0.40%)
Jun 19, 2006 5.723 5.737 5.617 5.650 6,698,000 -0.05(-0.83%)
Jun 16, 2006 5.737 5.750 5.683 5.697 8,800,800 -0.04(-0.70%)
Jun 15, 2006 5.628 5.755 5.617 5.737 12,259,600 +0.11(+2.00%)
Jun 14, 2006 5.562 5.713 5.555 5.625 13,986,000 +0.07(+1.17%)
Jun 13, 2006 5.625 5.697 5.560 5.560 13,449,200 -0.06(-1.11%)
Jun 12, 2006 5.775 5.798 5.620 5.622 10,003,200 -0.13(-2.26%)
Jun 09, 2006 5.817 5.850 5.750 5.753 6,555,200 -0.07(-1.20%)
Jun 08, 2006 5.750 5.862 5.662 5.822 10,478,000 +0.08(+1.39%)
Jun 07, 2006 5.817 5.857 5.742 5.742 7,300,400 -0.08(-1.37%)
Jun 06, 2006 5.845 5.875 5.728 5.822 8,212,400 +0.01(+0.26%)
Jun 05, 2006 5.893 5.910 5.805 5.808 5,423,200 -0.12(-1.98%)
Jun 02, 2006 5.995 5.997 5.857 5.925 7,123,200 -0.07(-1.13%)
Jun 01, 2006 5.938 6.025 5.897 5.992 8,881,600 +0.06(+1.10%)
May 31, 2006 5.825 5.930 5.825 5.928 8,181,600 +0.12(+2.02%)
May 30, 2006 5.862 5.888 5.795 5.810 7,102,800 -0.08(-1.40%)
May 26, 2006 5.938 5.938 5.862 5.893 7,071,200 -0.04(-0.67%)
May 25, 2006 5.938 5.947 5.880 5.933 6,682,800 +0.00(+0.08%)
May 24, 2006 5.840 5.928 5.802 5.928 19,855,600 +0.06(+1.02%)
May 23, 2006 5.940 5.963 5.867 5.867 11,019,600 -0.08(-1.30%)
May 22, 2006 5.978 5.997 5.865 5.945 7,308,800 -0.04(-0.59%)
May 19, 2006 6.000 6.037 5.930 5.980 10,002,400 +0.02(+0.29%)
May 18, 2006 5.915 6.005 5.883 5.963 10,509,600 +0.06(+0.97%)
May 17, 2006 5.912 5.945 5.848 5.905 11,281,200 -0.03(-0.55%)
May 16, 2006 5.973 6.013 5.872 5.938 13,601,600 -0.03(-0.54%)
May 15, 2006 5.857 6.020 5.825 5.970 10,330,000 +0.11(+1.92%)
May 12, 2006 5.990 6.005 5.855 5.857 11,488,400 -0.13(-2.21%)
May 11, 2006 6.065 6.075 5.968 5.990 8,721,600 -0.11(-1.80%)
May 10, 2006 6.105 6.133 6.072 6.100 5,823,600 -0.04(-0.61%)
May 09, 2006 6.138 6.180 6.128 6.138 6,793,600 -0.01(-0.12%)
May 08, 2006 6.067 6.232 6.062 6.145 10,785,200 +0.05(+0.86%)
May 05, 2006 6.075 6.120 6.053 6.093 8,891,200 +0.08(+1.41%)
May 04, 2006 5.857 6.055 5.857 6.008 16,604,000 +0.16(+2.74%)
May 03, 2006 5.985 5.985 5.832 5.848 23,662,800 -0.13(-2.17%)
May 02, 2006 5.975 6.037 5.933 5.978 17,078,400 +0.00(+0.04%)
May 01, 2006 6.058 6.112 5.965 5.975 8,854,000 -0.06(-0.95%)
Apr 28, 2006 6.070 6.100 6.003 6.032 9,446,800 -0.04(-0.58%)
Apr 27, 2006 6.037 6.098 5.973 6.067 14,807,600 +0.03(+0.46%)
Apr 26, 2006 6.088 6.147 6.032 6.040 9,854,800 -0.04(-0.58%)
Apr 25, 2006 6.067 6.135 6.043 6.075 4,908,400 +0.01(+0.12%)
Apr 24, 2006 6.105 6.138 6.022 6.067 5,651,600 -0.06(-0.98%)
Apr 21, 2006 6.195 6.195 6.105 6.128 8,830,400 -0.01(-0.20%)
Apr 20, 2006 6.098 6.188 6.082 6.140 3,664,000 +0.03(+0.45%)
Apr 19, 2006 6.090 6.128 6.053 6.112 5,281,200 +0.01(+0.12%)
Apr 18, 2006 6.003 6.122 6.003 6.105 5,177,600 +0.11(+1.79%)
Apr 17, 2006 6.043 6.070 5.987 5.997 7,752,400 -0.06(-0.99%)
Apr 13, 2006 6.053 6.088 6.037 6.058 5,399,600 +0.00(+0.08%)
Apr 12, 2006 6.062 6.098 6.032 6.053 7,163,200 -0.00(-0.04%)
Apr 11, 2006 6.100 6.103 6.045 6.055 10,992,400 -0.05(-0.78%)
Apr 10, 2006 6.110 6.125 6.070 6.103 13,025,600 -0.01(-0.25%)
Apr 07, 2006 6.147 6.180 6.070 6.117 9,835,600 -0.03(-0.45%)
Apr 06, 2006 6.095 6.160 6.075 6.145 14,713,600 +0.05(+0.82%)
Apr 05, 2006 6.112 6.140 6.080 6.095 10,434,000 -0.03(-0.41%)
Apr 04, 2006 6.100 6.192 6.075 6.120 26,366,400 +0.02(+0.37%)
Apr 03, 2006 6.202 6.232 6.027 6.098 21,766,400 -0.11(-1.73%)
Mar 31, 2006 6.275 6.327 6.198 6.205 15,727,200 -0.07(-1.08%)
Mar 30, 2006 6.305 6.355 6.263 6.272 10,286,000 -0.05(-0.87%)
Mar 29, 2006 6.250 6.327 6.215 6.327 10,693,600 +0.10(+1.61%)
Mar 28, 2006 6.300 6.300 6.223 6.228 12,021,200 -0.08(-1.19%)
Mar 27, 2006 6.298 6.400 6.277 6.303 11,692,000 -0.02(-0.32%)
Mar 24, 2006 6.457 6.465 6.293 6.322 14,419,600 -0.16(-2.43%)
Mar 23, 2006 6.495 6.570 6.473 6.480 14,936,800 +0.01(+0.19%)
Mar 22, 2006 6.463 6.500 6.372 6.468 10,966,000 -0.01(-0.23%)
Mar 21, 2006 6.423 6.500 6.375 6.482 12,028,800 +0.06(+1.01%)
Mar 20, 2006 6.383 6.430 6.378 6.418 8,426,800 +0.04(+0.55%)
Mar 17, 2006 6.362 6.412 6.350 6.383 14,190,000 +0.04(+0.59%)
Mar 16, 2006 6.338 6.357 6.320 6.345 7,345,200 +0.00(+0.08%)
Mar 15, 2006 6.338 6.357 6.315 6.340 9,919,600 +0.02(+0.28%)
Mar 14, 2006 6.255 6.330 6.240 6.322 5,528,000 +0.06(+0.92%)
Mar 13, 2006 6.255 6.298 6.250 6.265 4,646,000 +0.00(+0.00%)
Mar 10, 2006 6.213 6.277 6.200 6.265 8,408,800 +0.05(+0.80%)
Mar 09, 2006 6.195 6.237 6.145 6.215 12,728,000 +0.02(+0.32%)
Mar 08, 2006 6.025 6.215 6.025 6.195 17,578,800 +0.14(+2.27%)
Mar 07, 2006 6.013 6.058 5.978 6.058 9,603,600 +0.05(+0.92%)
Mar 06, 2006 6.050 6.060 5.965 6.003 3,292,400 -0.05(-0.83%)
Mar 03, 2006 6.043 6.140 6.015 6.053 7,922,000 -0.01(-0.25%)
Mar 02, 2006 6.075 6.135 6.030 6.067 9,292,800 -0.06(-0.98%)
Mar 01, 2006 6.125 6.165 6.075 6.128 6,320,800 +0.01(+0.08%)
Feb 28, 2006 6.175 6.205 6.095 6.122 8,051,600 -0.05(-0.85%)
Feb 27, 2006 6.050 6.197 6.050 6.175 7,454,800 +0.14(+2.32%)
Feb 24, 2006 6.085 6.085 5.952 6.035 10,612,800 -0.05(-0.78%)
Feb 23, 2006 6.115 6.188 6.075 6.082 8,687,600 -0.03(-0.49%)
Feb 22, 2006 6.000 6.190 5.987 6.112 15,431,200 -0.02(-0.24%)
Feb 21, 2006 6.125 6.223 6.117 6.128 12,801,600 +0.02(+0.25%)
Feb 17, 2006 6.253 6.253 6.103 6.112 7,300,000 -0.14(-2.20%)
Feb 16, 2006 6.258 6.260 6.225 6.250 13,662,800 +0.03(+0.40%)
Feb 15, 2006 6.152 6.228 6.128 6.225 14,999,600 +0.07(+1.18%)
Feb 14, 2006 6.117 6.160 6.095 6.152 10,314,000 +0.04(+0.57%)
Feb 13, 2006 6.090 6.133 6.085 6.117 10,433,600 +0.01(+0.12%)
Feb 10, 2006 6.112 6.168 6.070 6.110 11,594,400 -0.02(-0.29%)
Feb 09, 2006 6.183 6.215 6.115 6.128 10,562,000 -0.08(-1.25%)
Feb 08, 2006 6.247 6.247 6.138 6.205 16,759,200 +0.01(+0.12%)
Feb 07, 2006 6.263 6.350 6.157 6.197 8,252,400 -0.09(-1.47%)
Feb 06, 2006 6.183 6.308 6.183 6.290 6,795,600 +0.11(+1.74%)
Feb 03, 2006 6.375 6.397 6.173 6.183 13,008,800 -0.25(-3.85%)
Feb 02, 2006 6.357 6.447 6.312 6.430 12,758,800 +0.11(+1.70%)
Feb 01, 2006 6.370 6.372 6.250 6.322 10,491,600 -0.06(-0.94%)
Jan 31, 2006 6.308 6.408 6.270 6.383 14,870,000 +0.17(+2.74%)
Jan 30, 2006 6.237 6.272 6.210 6.213 8,977,600 -0.01(-0.16%)
Jan 27, 2006 6.152 6.245 6.135 6.223 17,678,400 +0.07(+1.18%)
Jan 26, 2006 6.147 6.237 6.115 6.150 8,938,000 +0.01(+0.08%)
Jan 25, 2006 6.088 6.162 6.060 6.145 7,184,400 +0.09(+1.44%)
Jan 24, 2006 6.037 6.117 6.000 6.058 11,809,200 +0.07(+1.13%)
Jan 23, 2006 5.875 6.100 5.875 5.990 6,768,400 -0.05(-0.91%)
Jan 20, 2006 6.188 6.200 6.030 6.045 8,894,400 -0.11(-1.75%)
Jan 19, 2006 6.162 6.183 6.115 6.152 6,190,000 +0.01(+0.12%)
Jan 18, 2006 6.120 6.245 6.099 6.145 8,489,600 -0.01(-0.16%)
Jan 17, 2006 6.180 6.202 6.122 6.155 6,938,800 -0.07(-1.12%)
Jan 13, 2006 6.245 6.272 6.178 6.225 8,222,800 -0.01(-0.16%)
Jan 12, 2006 6.275 6.317 6.202 6.235 10,852,400 -0.06(-0.95%)
Jan 11, 2006 6.250 6.370 6.240 6.295 13,517,200 +0.04(+0.72%)
Jan 10, 2006 6.232 6.250 6.213 6.250 13,235,200 +0.02(+0.28%)
Jan 09, 2006 6.152 6.250 6.100 6.232 14,458,000 +0.10(+1.67%)
Jan 06, 2006 6.112 6.138 6.055 6.130 19,462,400 +0.08(+1.32%)
Jan 05, 2006 6.112 6.170 6.002 6.050 23,384,800 -0.03(-0.49%)
Jan 04, 2006 5.787 6.110 5.781 6.080 32,834,000 +0.29(+5.05%)
Jan 03, 2006 5.800 5.808 5.643 5.787 11,716,800 -0.02(-0.34%)
Dec 30, 2005 5.745 5.840 5.745 5.808 5,990,400 +0.02(+0.30%)
Dec 29, 2005 5.753 5.827 5.740 5.790 3,944,800 +0.05(+0.83%)
Dec 28, 2005 5.700 5.790 5.695 5.742 6,000,400 +0.05(+0.97%)
Dec 27, 2005 5.720 5.785 5.675 5.688 6,425,600 -0.02(-0.39%)
Dec 23, 2005 5.700 5.753 5.700 5.710 7,025,600 +0.02(+0.40%)
Dec 22, 2005 5.720 5.720 5.655 5.688 7,178,800 +0.01(+0.22%)
Dec 21, 2005 5.713 5.737 5.652 5.675 10,328,000 +0.01(+0.18%)
Dec 20, 2005 5.702 5.715 5.640 5.665 10,841,600 -0.05(-0.83%)
Dec 19, 2005 5.735 5.782 5.697 5.713 7,903,600 -0.06(-1.04%)
Dec 16, 2005 5.925 5.925 5.760 5.772 10,700,400 -0.10(-1.66%)
Dec 15, 2005 5.870 5.875 5.790 5.870 9,590,000 +0.00(+0.04%)
Dec 14, 2005 5.805 5.910 5.790 5.867 9,706,000 +0.06(+1.08%)
Dec 13, 2005 5.725 5.820 5.678 5.805 6,024,800 +0.08(+1.40%)
Dec 12, 2005 5.745 5.796 5.715 5.725 4,194,400 -0.00(-0.04%)
Dec 09, 2005 5.657 5.775 5.650 5.728 10,972,400 +0.07(+1.19%)
Dec 08, 2005 5.575 5.660 5.572 5.660 10,136,000 +0.08(+1.43%)
Dec 07, 2005 5.605 5.633 5.505 5.580 6,433,600 -0.03(-0.49%)
Dec 06, 2005 5.580 5.662 5.575 5.607 7,177,600 +0.04(+0.67%)
Dec 05, 2005 5.440 5.601 5.367 5.570 6,146,000 -0.04(-0.62%)
Dec 02, 2005 5.582 5.662 5.577 5.605 6,958,400 +0.00(+0.04%)
Dec 01, 2005 5.603 5.645 5.515 5.603 7,984,000 +0.00(+0.00%)
Nov 30, 2005 5.680 5.700 5.567 5.603 15,888,400 -0.08(-1.45%)
Nov 29, 2005 5.730 5.745 5.678 5.685 7,154,000 +0.01(+0.22%)
Nov 28, 2005 5.725 5.725 5.628 5.673 11,791,600 -0.05(-0.92%)
Nov 25, 2005 5.713 5.732 5.593 5.725 3,887,600 +0.04(+0.79%)
Nov 23, 2005 5.688 5.705 5.650 5.680 5,816,800 -0.01(-0.13%)
Nov 22, 2005 5.660 5.692 5.625 5.688 6,868,000 +0.01(+0.26%)
Nov 21, 2005 5.603 5.692 5.575 5.673 8,406,400 +0.06(+0.98%)
Nov 18, 2005 5.617 5.628 5.550 5.617 9,922,000 +0.06(+1.13%)
Nov 17, 2005 5.543 5.582 5.503 5.555 11,587,200 +0.05(+0.86%)
Nov 16, 2005 5.475 5.535 5.452 5.508 9,455,600 +0.03(+0.59%)
Nov 15, 2005 5.532 5.612 5.447 5.475 16,735,600 -0.06(-1.04%)
Nov 14, 2005 5.550 5.562 5.482 5.532 16,945,200 -0.02(-0.32%)
Nov 11, 2005 5.575 5.725 5.495 5.550 9,344,400 -0.03(-0.49%)
Nov 10, 2005 5.525 5.595 5.487 5.577 12,360,400 +0.07(+1.36%)
Nov 09, 2005 5.530 5.550 5.457 5.503 9,702,800 -0.02(-0.45%)
Nov 08, 2005 5.513 5.537 5.440 5.527 9,886,400 -0.02(-0.27%)
Nov 07, 2005 5.558 5.612 5.513 5.543 36,664,000 -0.01(-0.27%)
Nov 04, 2005 5.492 5.577 5.460 5.558 15,273,200 +0.07(+1.18%)
Nov 03, 2005 5.412 5.530 5.383 5.492 24,922,800 -0.04(-0.68%)
Nov 02, 2005 5.388 5.548 5.375 5.530 19,315,200 +0.15(+2.79%)
Nov 01, 2005 5.367 5.393 5.298 5.380 10,046,400 -0.00(-0.05%)
Oct 31, 2005 5.293 5.418 5.293 5.383 9,654,800 +0.15(+2.87%)
Oct 28, 2005 5.125 5.240 5.115 5.232 9,309,600 +0.14(+2.70%)
Oct 27, 2005 5.205 5.205 5.080 5.095 8,540,400 -0.10(-1.92%)
Oct 26, 2005 5.150 5.330 5.122 5.195 12,057,200 +0.04(+0.82%)
Oct 25, 2005 5.195 5.213 5.135 5.152 10,642,000 -0.04(-0.67%)
Oct 24, 2005 5.173 5.282 5.170 5.188 12,404,000 +0.01(+0.24%)
Oct 21, 2005 5.263 5.265 5.160 5.175 14,158,800 -0.05(-0.91%)
Oct 20, 2005 5.250 5.348 5.205 5.223 14,377,200 -0.03(-0.52%)
Oct 19, 2005 5.178 5.250 5.125 5.250 13,176,800 +0.05(+1.01%)
Oct 18, 2005 5.185 5.225 5.152 5.197 13,513,200 -0.03(-0.53%)
Oct 17, 2005 5.225 5.237 5.175 5.225 12,377,600 -0.03(-0.48%)
Oct 14, 2005 5.210 5.268 5.185 5.250 11,648,400 +0.04(+0.77%)
Oct 13, 2005 5.225 5.275 5.143 5.210 15,955,600 -0.01(-0.24%)
Oct 12, 2005 5.312 5.370 5.213 5.223 23,723,600 -0.18(-3.42%)
Oct 11, 2005 5.473 5.567 5.402 5.407 25,542,000 +0.01(+0.14%)
Oct 10, 2005 5.450 5.525 5.400 5.400 22,520,400 +0.10(+1.84%)
Oct 07, 2005 5.338 5.402 5.277 5.303 15,590,000 -0.05(-0.89%)
Oct 06, 2005 5.060 5.378 5.077 5.350 35,735,600 +0.25(+4.85%)
Oct 05, 2005 5.117 5.162 5.103 5.103 13,576,400 -0.02(-0.44%)
Oct 04, 2005 5.110 5.195 5.110 5.125 7,616,000 +0.00(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback